21.93
-0.22(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.5 | 22.15 | 22.15 | 22.77 | 21.34 | 20.97M |
| August 15, 2025 | 20.41 | 22.43 | 22.43 | 22.43 | 20.41 | 14.64M |
| August 14, 2025 | 20.48 | 20.39 | 20.39 | 20.72 | 20.05 | 19.89M |
| August 13, 2025 | 20.76 | 20.41 | 20.41 | 21.12 | 20.32 | 15.79M |
| August 12, 2025 | 21.09 | 20.78 | 20.78 | 21.46 | 20.6 | 15.45M |
| August 11, 2025 | 21.87 | 21.15 | 21.15 | 21.94 | 21.02 | 19.53M |
| August 08, 2025 | 21.34 | 21.94 | 21.94 | 22.21 | 20.91 | 22.71M |
| August 07, 2025 | 20.11 | 21.03 | 21.03 | 21.27 | 20.01 | 26.41M |
| August 06, 2025 | 18.49 | 20.31 | 20.31 | 20.31 | 18.49 | 23.51M |
| August 05, 2025 | 17.6 | 18.46 | 18.46 | 18.9 | 17.51 | 16.6M |
| August 04, 2025 | 17.3 | 17.5 | 17.5 | 17.79 | 16.91 | 6.68M |
| August 01, 2025 | 17.24 | 17.3 | 17.3 | 17.75 | 17.1 | 7.08M |
| July 31, 2025 | 17.03 | 17.24 | 17.24 | 17.44 | 16.9 | 9.98M |
| July 30, 2025 | 17.2 | 17.19 | 17.19 | 17.43 | 16.88 | 9.55M |
| July 29, 2025 | 17.92 | 17.3 | 17.3 | 18 | 17.18 | 13.21M |
| July 28, 2025 | 18.43 | 18 | 18 | 18.43 | 17.86 | 7.33M |
| July 25, 2025 | 17.68 | 18.44 | 18.44 | 18.45 | 17.68 | 9.72M |
| July 24, 2025 | 18.03 | 17.86 | 17.86 | 18.08 | 17.59 | 6.92M |
| July 23, 2025 | 18.08 | 18.03 | 18.03 | 18.24 | 17.9 | 5.57M |
| July 22, 2025 | 17.45 | 18.19 | 18.19 | 18.35 | 17.32 | 14.77M |
| July 21, 2025 | 17.69 | 17.45 | 17.45 | 17.73 | 16.9 | 21.32M |
| July 18, 2025 | 17.8 | 17.74 | 17.74 | 18.1 | 17.61 | 7.64M |
| July 17, 2025 | 18.64 | 17.88 | 17.88 | 18.89 | 17.68 | 14.06M |
| July 16, 2025 | 18.25 | 18.65 | 18.65 | 18.7 | 18.04 | 7.13M |
| July 15, 2025 | 17.89 | 18.25 | 18.25 | 18.51 | 17.8 | 9.6M |
| July 14, 2025 | 17.89 | 18 | 18 | 18.3 | 17.7 | 6.66M |
| July 11, 2025 | 18.48 | 18.09 | 18.09 | 18.64 | 17.8 | 9.26M |
| July 10, 2025 | 18.45 | 18.65 | 18.65 | 18.91 | 18.3 | 5.28M |
| July 09, 2025 | 18.41 | 18.41 | 18.41 | 18.75 | 18.35 | 5.14M |
| July 08, 2025 | 18.62 | 18.45 | 18.45 | 18.62 | 18.16 | 6.67M |
| July 07, 2025 | 17.85 | 18.63 | 18.57 | 18.7 | 17.8 | 7.59M |
| July 04, 2025 | 18.35 | 17.88 | 17.88 | 18.35 | 17.85 | 6.08M |
| July 03, 2025 | 18.25 | 18.22 | 18.22 | 18.87 | 18.17 | 7.37M |
| July 02, 2025 | 18.36 | 18.19 | 18.19 | 18.56 | 18.03 | 4.51M |
| July 01, 2025 | 17.68 | 18.36 | 18.36 | 18.5 | 17.46 | 10.95M |
| June 30, 2025 | 17.95 | 17.61 | 17.61 | 18 | 17.4 | 7.2M |
| June 27, 2025 | 16.74 | 18.13 | 18.13 | 18.14 | 16.74 | 11.92M |
| June 26, 2025 | 16.75 | 16.91 | 16.91 | 17.08 | 16.52 | 7.27M |
| June 25, 2025 | 17.56 | 16.91 | 16.91 | 17.56 | 16.83 | 9.1M |
| June 24, 2025 | 16.85 | 17.41 | 17.41 | 17.42 | 16.72 | 6.78M |
| June 23, 2025 | 16.78 | 16.85 | 16.85 | 17.05 | 16.51 | 6.94M |
| June 20, 2025 | 16.9 | 16.72 | 16.72 | 17.13 | 16.55 | 6.26M |
| June 19, 2025 | 17.11 | 16.96 | 16.96 | 17.43 | 16.87 | 8.88M |
| June 18, 2025 | 17.45 | 17.28 | 17.28 | 17.55 | 16.7 | 9M |
| June 17, 2025 | 17.95 | 17.33 | 17.33 | 18.28 | 17.21 | 9.66M |
| June 16, 2025 | 17.58 | 17.93 | 17.93 | 18.14 | 17.46 | 8.29M |
| June 13, 2025 | 18.41 | 17.57 | 17.57 | 18.41 | 17.11 | 10.75M |
| June 12, 2025 | 16.46 | 17.54 | 17.54 | 17.85 | 16.38 | 12.56M |
| June 11, 2025 | 16.78 | 16.46 | 16.46 | 16.78 | 16.31 | 9.88M |
| June 10, 2025 | 16.35 | 16.78 | 16.78 | 16.81 | 16.32 | 9.73M |
| June 09, 2025 | 16.73 | 16.5 | 16.5 | 16.89 | 16.33 | 9.65M |
| June 06, 2025 | 16.87 | 16.74 | 16.74 | 17.01 | 16.4 | 8.21M |
| June 05, 2025 | 16.49 | 16.79 | 16.79 | 17.64 | 16.37 | 16.92M |
| June 04, 2025 | 16.1 | 16.37 | 16.37 | 16.74 | 15.85 | 10.99M |
| June 03, 2025 | 15.88 | 15.94 | 15.94 | 16.27 | 15.6 | 8.87M |
| May 30, 2025 | 16.18 | 16.03 | 16.03 | 16.31 | 15.77 | 10.77M |
| May 29, 2025 | 16.44 | 16.18 | 16.18 | 16.7 | 16.04 | 11.33M |
| May 28, 2025 | 15.61 | 16.4 | 16.4 | 17.04 | 15.38 | 20.12M |
| May 27, 2025 | 15.09 | 15.95 | 15.95 | 16.13 | 14.64 | 24.85M |
| May 26, 2025 | 14.26 | 14.66 | 14.66 | 14.92 | 14.16 | 8.53M |